9956 バロー HD

株価チャート

2018/03/31

2017/11/01～2018/03/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018
03/30	2,886	2,891	2,855	2,880	-0.1%	64,200	1516億6569万	+0.42%	19.47	1.31
03/29	2,889	2,914	2,862	2,883	+0.07%	116,100	1518億2367万	+0.42%	19.49	1.31
03/28	2,823	2,881	2,812	2,881	+0.38%	81,100	1517億1835万	+0.24%	19.48	1.31
03/27	2,790	2,882	2,790	2,870	+2.87%	239,100	1511億3907万	-0.31%	19.4	1.31
03/26	2,755	2,791	2,742	2,790	+0.5%	225,600	1469億2614万	-3.19%	18.86	1.27
03/23	2,793	2,821	2,772	2,776	-1.84%	108,300	1461億8887万	-3.84%	18.77	1.26
03/22	2,822	2,837	2,801	2,828	+0.28%	139,900	1489億2728万	-2.15%	19.12	1.29
03/20	2,813	2,833	2,794	2,820	-0.42%	135,700	1485億599万	-2.52%	19.06	1.28
03/19	2,820	2,862	2,820	2,832	-0.07%	153,300	1491億3793万	-2.28%	19.14	1.29
03/16	2,839	2,842	2,815	2,834	-0.53%	143,100	1492億4325万	-2.28%	19.16	1.29
03/15	2,819	2,853	2,819	2,849	+1.17%	220,300	1500億3318万	-1.79%	19.26	1.3
03/14	2,847	2,847	2,810	2,816	-1.37%	181,600	1482億9534万	-2.86%	19.04	1.28
03/13	2,848	2,864	2,833	2,855	-0.04%	208,600	1503億4915万	-1.45%	19.3	1.3
03/12	2,839	2,866	2,839	2,856	+0.6%	194,100	1504億181万	-1.11%	19.31	1.3
03/09	2,874	2,891	2,832	2,839	-1.22%	180,600	1495億656万	-1.49%	19.19	1.29
03/08	2,903	2,915	2,863	2,874	-1.14%	157,900	1513億4972万	-0.07%	19.43	1.31
03/07	2,884	2,923	2,884	2,907	-0.07%	135,300	1530億8755万	+1.47%	19.65	1.32
03/06	2,903	2,941	2,889	2,909	+0.17%	92,500	1531億9288万	+1.89%	19.67	1.32
03/05	2,888	2,914	2,880	2,904	+1.65%	154,400	1529億2957万	+2.11%	19.63	1.32
03/02	2,843	2,868	2,841	2,857	-1.11%	115,400	1504億5447万	+0.85%	19.31	1.3
03/01	2,935	2,935	2,884	2,889	-1.4%	127,100	1521億3964万	+2.3%	19.53	1.32
02/28	2,937	2,977	2,928	2,930	-0.78%	124,800	1542億9877万	+4.09%	19.81	1.33
02/27	2,954	2,965	2,934	2,953	+0.48%	119,700	1555億999万	+5.31%	19.96	1.34
02/26	2,941	2,957	2,928	2,939	+0.03%	103,800	1547億7273万	+5.3%	19.87	1.34
02/23	2,953	2,965	2,929	2,938	-0.14%	119,900	1547億2007万	+5.76%	19.86	1.34
02/22	2,959	2,966	2,929	2,942	-0.88%	153,200	1549億3071万	+6.44%	19.89	1.34
02/21	3,000	3,010	2,962	2,968	-1.07%	125,900	1562億9992万	+7.89%	20.06	1.35
02/20	2,973	3,015	2,948	3,000	+1.45%	152,800	1579億8509万	+9.53%	20.28	1.37
02/19	2,950	2,994	2,935	2,957	+1.48%	85,600	1557億2064万	+8.51%	19.99	1.35
02/16	2,869	2,916	2,854	2,914	+2.17%	152,600	1534億5619万	+7.41%	19.7	1.33
02/15	2,897	2,927	2,848	2,852	-1.11%	168,500	1501億9116万	+5.55%	19.28	1.3
02/14	2,959	2,973	2,870	2,884	-2.17%	265,400	1518億7633万	+7.01%	19.5	1.31
02/13	2,949	3,040	2,935	2,948	+2.18%	368,300	1552億4668万	+9.67%	19.93	1.34
02/09	2,814	2,886	2,814	2,885	+0.56%	231,400	1519億2900万	+7.81%	19.5	1.31
02/08	2,796	2,893	2,763	2,869	+3.09%	394,900	1510億8641万	+7.57%	19.39	1.31
02/07	2,670	2,832	2,656	2,783	+0.72%	570,100	1465億5750万	+4.7%	18.81	1.27
02/06	2,598	2,796	2,450	2,763	+4.34%	709,000	1455億427万	+4.19%	18.68	1.26
02/05	2,663	2,697	2,645	2,648	-2.07%	117,800	1394億4817万	+0.08%	17.9	1.21
02/02	2,651	2,714	2,651	2,704	+1.24%	123,400	1423億9723万	+2.19%	18.28	1.23
02/01	2,623	2,671	2,623	2,671	+1.87%	132,300	1406億5939万	+1.06%	18.06	1.22
01/31	2,649	2,662	2,620	2,622	-0.87%	151,800	1380億7897万	-0.72%	17.73	1.19
01/30	2,650	2,677	2,640	2,645	-0.08%	98,900	1392億9019万	+0.19%	17.88	1.2
01/29	2,639	2,656	2,629	2,647	+0.72%	87,900	1393億9551万	+0.3%	17.89	1.21
01/26	2,626	2,650	2,621	2,628	+0.31%	132,900	1383億9494万	-0.34%	17.77	1.2
01/25	2,625	2,636	2,600	2,620	-1.61%	142,600	1379億7365万	-0.64%	17.71	1.19
01/24	2,622	2,680	2,622	2,663	+0.49%	136,700	1402億3810万	+0.95%	18	1.21
01/23	2,625	2,658	2,609	2,650	+0.99%	121,000	1395億5350万	+0.45%	17.91	1.21
01/22	2,603	2,627	2,593	2,624	+0.11%	84,500	1381億8429万	-0.53%	17.74	1.2
01/19	2,603	2,621	2,593	2,621	+0.69%	118,900	1380億2631万	-0.68%	17.72	1.19
01/18	2,616	2,625	2,600	2,603	-0.5%	118,200	1370億7840万	-1.44%	17.6	1.19
01/17	2,640	2,641	2,613	2,616	-1.32%	115,600	1377億6300万	-1.1%	17.68	1.19
01/16	2,650	2,663	2,635	2,651	-0.08%	97,000	1396億616万	+0.11%	17.92	1.21
01/15	2,664	2,664	2,638	2,653	+0.11%	78,100	1397億1148万	+0.19%	17.93	1.21
01/12	2,648	2,668	2,632	2,650	-0.3%	130,600	1395億5350万	+0.08%	17.91	1.21
01/11	2,654	2,665	2,626	2,658	-0.26%	170,200	1399億7479万	+0.42%	17.97	1.21
01/10	2,677	2,682	2,597	2,665	-1.48%	183,900	1403億4342万	+0.68%	18.02	1.21
01/09	2,672	2,708	2,662	2,705	+2.15%	159,800	1424億4989万	+2.27%	18.29	1.23
01/05	2,670	2,670	2,634	2,648	-0.68%	136,300	1394億4817万	+0.27%	17.9	1.21
01/04	2,659	2,667	2,638	2,666	+1.21%	81,600	1403億9608万	+1.14%	18.02	1.21
2017
12/29	2,640	2,644	2,606	2,634	-0.08%	58,000	1387億1091万	+0.15%	17.81	1.2
12/28	2,636	2,654	2,634	2,636	+0.11%	80,600	1388億1623万	+0.38%	17.82	1.2
12/27	2,647	2,648	2,628	2,633	-0.49%	52,900	1386億5825万	+0.53%	17.8	1.2
12/26	2,630	2,662	2,630	2,646	+0.92%	91,600	1393億4285万	+1.22%	17.89	1.21
12/25	2,610	2,628	2,606	2,622	+0.58%	64,200	1380億7897万	+0.61%	17.73	1.19
12/22	2,608	2,615	2,598	2,607	-0.27%	119,900	1372億8904万	+0.39%	17.62	1.19
12/21	2,592	2,627	2,577	2,614	+0.35%	91,800	1376億5768万	+0.89%	17.67	1.19
12/20	2,592	2,621	2,579	2,605	-0.12%	103,500	1371億8372万	+0.85%	17.61	1.19
12/19	2,615	2,620	2,593	2,608	-0.27%	125,200	1373億4171万	+1.2%	17.63	1.19
12/18	2,662	2,662	2,609	2,615	-1.51%	191,700	1377億1034万	+1.63%	17.68	1.19
12/15	2,641	2,663	2,617	2,655	-0.08%	182,600	1398億1681万	+3.35%	17.95	1.21
12/14	2,652	2,684	2,652	2,657	+0.38%	110,800	1399億2213万	+3.71%	17.96	1.21
12/13	2,658	2,665	2,637	2,647	-0.45%	89,100	1393億9551万	+3.56%	17.89	1.21
12/12	2,683	2,694	2,653	2,659	-0.78%	102,200	1400億2745万	+4.19%	17.98	1.21
12/11	2,700	2,705	2,662	2,680	-0.48%	129,600	1411億3335万	+5.18%	18.12	1.22
12/08	2,656	2,698	2,656	2,693	+0.26%	189,900	1418億1795万	+5.82%	18.21	1.23
12/07	2,665	2,699	2,665	2,686	+0.6%	123,400	1414億4932万	+5.71%	18.16	1.22
12/06	2,638	2,761	2,638	2,670	+0.87%	308,900	1406億673万	+5.28%	18.05	1.22
12/05	2,616	2,657	2,613	2,647	+0.65%	187,100	1393億9551万	+4.5%	17.89	1.21
12/04	2,648	2,652	2,626	2,630	-0.64%	145,400	1385億26万	+3.91%	17.78	1.2
12/01	2,624	2,669	2,623	2,647	+1.15%	210,000	1393億9551万	+4.67%	17.89	1.21
11/30	2,600	2,626	2,597	2,617	+0.69%	222,200	1378億1566万	+3.56%	17.69	1.19
11/29	2,544	2,604	2,533	2,599	+2.61%	147,300	1368億6775万	+2.85%	17.57	1.18
11/28	2,519	2,542	2,519	2,533	+0.56%	79,200	1333億9208万	+0.28%	17.12	1.15
11/27	2,530	2,536	2,509	2,519	-0.2%	83,100	1326億5481万	-0.36%	17.03	1.15
11/24	2,470	2,537	2,468	2,524	+2.14%	155,900	1329億1812万	-0.24%	17.06	1.15
11/22	2,498	2,498	2,463	2,471	-0.72%	58,000	1301億2705万	-2.37%	16.7	1.13
11/21	2,448	2,505	2,442	2,489	+1.84%	132,000	1310億7496万	-1.78%	16.83	1.13
11/20	2,405	2,452	2,402	2,444	+1.12%	131,000	1287億519万	-3.63%	16.52	1.11
11/17	2,441	2,445	2,408	2,417	-0.86%	138,300	1272億8332万	-4.88%	16.34	1.1
11/16	2,409	2,453	2,394	2,438	+0.83%	179,200	1283億8922万	-4.2%	16.48	1.11
11/15	2,460	2,464	2,412	2,418	-1.75%	185,100	1273億3598万	-5.06%	16.35	1.1
11/14	2,501	2,502	2,458	2,461	-1.72%	147,800	1296億44万	-3.41%	16.64	1.12
11/13	2,511	2,513	2,489	2,504	-0.36%	107,200	1318億6489万	-1.65%	16.93	1.14
11/10	2,466	2,531	2,453	2,513	+0.84%	234,700	1323億3884万	-1.18%	16.99	1.14
11/09	2,490	2,543	2,468	2,492	-0.48%	265,100	1312億3295万	-1.89%	16.85	1.13
11/08	2,510	2,525	2,444	2,504	-1.46%	387,900	1318億6489万	-1.3%	16.93	1.14
11/07	2,563	2,589	2,507	2,541	-1.21%	426,100	1338億1337万	+0.32%	17.18	1.16
11/06	2,595	2,596	2,563	2,572	-0.69%	142,900	1354億4588万	+1.74%	17.39	1.17
11/02	2,588	2,593	2,568	2,590	+0.04%	105,900	1363億9380万	+2.74%	17.51	1.18
11/01	2,584	2,601	2,570	2,589	+0.47%	140,500	1363億4113万	+3.02%	17.5	1.18

9956 バロー HD

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート